Sequoia Logística e Transportes S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.960	0.980	0.960	0.970	9.700	83,800
2025-08-04	0.980	0.990	0.960	0.960	9.600	96,200
2025-08-01	0.970	0.990	0.960	0.970	9.700	160,900
2025-07-31	0.980	1.000	0.970	0.970	9.700	74,100
2025-07-30	0.980	1.000	0.960	0.970	9.700	244,800
2025-07-29	0.970	1.000	0.970	1.000	10.000	66,500
2025-07-28	0.980	1.010	0.970	0.990	9.900	154,100
2025-07-25	1.010	1.010	0.990	0.990	9.900	61,400
2025-07-24	1.000	1.020	0.980	1.010	10.100	155,300
2025-07-23	1.000	1.030	1.000	1.000	10.000	172,000
2025-07-22	0.970	1.010	0.970	1.010	10.100	259,700
2025-07-21	0.970	1.010	0.960	0.990	9.900	222,900
2025-07-18	1.000	1.000	0.960	0.960	9.600	198,800
2025-07-17	1.020	1.020	0.940	0.980	9.800	319,800
2025-07-16	1.010	1.020	1.000	1.000	10.000	105,300
2025-07-15	1.020	1.030	0.990	0.990	9.900	245,900
2025-07-14	1.070	1.080	1.000	1.010	10.100	334,700
2025-07-11	1.020	1.090	0.990	1.080	10.800	478,400
2025-07-10	1.040	1.040	1.000	1.010	10.100	245,700
2025-07-09	1.100	1.100	1.030	1.050	10.500	401,800
2025-07-08	1.070	1.120	1.050	1.090	10.900	740,100
2025-07-07	1.140	1.150	1.090	1.090	10.900	376,800
2025-07-04	1.250	1.280	1.100	1.120	11.200	2,027,800
2025-07-03	1.110	1.280	1.050	1.180	11.800	2,929,600
2025-07-02	1.010	1.240	0.990	1.110	11.100	4,141,600
2025-07-01	0.930	1.050	0.930	1.000	10.000	1,202,000
2025-06-30	0.960	0.970	0.930	0.940	9.400	313,500
2025-06-27	0.940	1.030	0.920	0.950	9.500	1,202,800
2025-06-26	0.980	1.040	0.920	0.940	9.400	1,262,300
2025-06-25	1.090	1.090	0.950	0.980	9.800	1,565,700
2025-06-24	1.090	1.160	1.050	1.070	10.700	1,253,800
2025-06-23	1.190	1.200	1.050	1.080	10.800	1,107,700
2025-06-20	1.270	1.270	1.200	1.200	12.000	335,800
2025-06-18	1.310	1.400	1.250	1.260	12.600	587,400
2025-06-17	1.410	1.420	1.310	1.310	13.100	688,100
2025-06-16	1.580	1.600	1.390	1.390	13.900	1,399,200
2025-06-13	1.660	1.680	1.570	1.570	15.700	725,500
2025-06-12	1.890	1.890	1.670	1.670	16.700	1,130,900
2025-06-11	1.730	1.900	1.690	1.900	19.000	672,500
2025-06-10	1.730	1.760	1.680	1.740	17.400	257,600
2025-06-09	1.720	1.750	1.670	1.730	17.300	312,600
2025-06-06	1.700	1.740	1.670	1.720	17.200	392,500
2025-06-05	1.690	1.760	1.670	1.700	17.000	433,400
2025-06-04	1.700	1.730	1.680	1.690	16.900	329,500
2025-06-03	1.760	1.780	1.670	1.700	17.000	339,900
2025-06-02	1.770	1.810	1.730	1.740	17.400	231,800
2025-05-30	1.820	1.830	1.740	1.770	17.700	313,600
2025-05-29	1.860	1.880	1.790	1.820	18.200	406,200
2025-05-28	1.980	1.980	1.810	1.840	18.400	672,900
2025-05-27	2.000	2.100	1.940	1.940	19.400	564,500
2025-05-26	1.990	2.050	1.960	2.050	20.500	125,200
2025-05-23	1.970	2.000	1.950	1.960	19.600	78,600
2025-05-22	1.960	2.000	1.950	1.950	19.500	91,900
2025-05-21	1.990	2.010	1.950	1.980	19.800	83,300
2025-05-20	2.020	2.060	2.000	2.000	20.000	80,000
2025-05-19	2.040	2.100	2.030	2.030	20.300	291,300
2025-05-16	1.950	2.130	1.950	2.050	20.500	289,200
2025-05-15	1.950	1.990	1.950	1.980	19.800	64,500
2025-05-14	2.040	2.040	1.950	1.950	19.500	114,700
2025-05-13	2.000	2.060	1.960	2.010	20.100	207,000

← NewerPage 6 of 21 · 1,247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.